TEB Bancorp, Inc (TBBA)
OTCMKTS · Delayed Price · Currency is USD
6.24
+0.05 (0.81%)
May 28, 2026, 2:23 PM EST
TEB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.19 | 6.25 | 6.19 | 6.24 | 6.24 | 0.81% | 2,797 |
| May 26, 2026 | 6.25 | 6.35 | 6.19 | 6.19 | 6.19 | - | 2,962 |
| May 22, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.80% | 650 |
| May 21, 2026 | 6.35 | 6.35 | 6.19 | 6.24 | 6.24 | -1.89% | 5,600 |
| May 20, 2026 | 6.21 | 6.64 | 6.12 | 6.36 | 6.36 | -4.50% | 11,502 |
| May 18, 2026 | 6.29 | 6.66 | 6.21 | 6.66 | 6.66 | 7.25% | 500 |
| May 15, 2026 | 6.15 | 6.21 | 6.15 | 6.21 | 6.21 | -2.36% | 2,339 |
| May 14, 2026 | 6.36 | 6.36 | 6.15 | 6.36 | 6.36 | -0.63% | 802 |
| May 13, 2026 | 6.40 | 6.40 | 6.11 | 6.40 | 6.40 | 4.07% | 400 |
| May 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -8.73% | 5,000 |
| May 11, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3.59% | 100 |
| May 8, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.76% | 100 |
| May 6, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 3.77% | 500 |
| May 5, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 3,089 |
| May 4, 2026 | 6.33 | 6.50 | 6.30 | 6.30 | 6.30 | -6.53% | 5,711 |
| May 1, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 6.44% | 100 |
| Apr 30, 2026 | 6.50 | 6.50 | 6.30 | 6.33 | 6.33 | -9.41% | 9,550 |
| Apr 24, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.92% | 200 |
| Apr 13, 2026 | 6.40 | 7.20 | 6.40 | 7.20 | 7.20 | 2.86% | 504 |
| Apr 10, 2026 | 6.20 | 7.00 | 6.20 | 7.00 | 7.00 | 12.90% | 1,800 |
| Apr 9, 2026 | 6.15 | 6.20 | 5.90 | 6.20 | 6.20 | 5.10% | 1,200 |
| Apr 8, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | -2.50% | 899 |
| Apr 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | 300 |
| Apr 2, 2026 | 6.25 | 6.25 | 5.99 | 6.20 | 6.20 | -0.80% | 3,986 |
| Apr 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 7.11% | 100 |
| Mar 31, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -1.27% | 2,386 |
| Mar 30, 2026 | 5.95 | 5.95 | 5.90 | 5.91 | 5.91 | -4.68% | 2,400 |
| Mar 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | 200 |
| Mar 19, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | - | 200 |
| Mar 18, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -1.38% | 200 |
| Mar 17, 2026 | 6.15 | 6.15 | 5.95 | 6.03 | 6.03 | -2.14% | 10,087 |
| Mar 16, 2026 | 5.95 | 6.17 | 5.60 | 6.17 | 6.17 | -0.95% | 7,878 |
| Mar 13, 2026 | 6.05 | 6.25 | 5.95 | 6.23 | 6.22 | 2.88% | 6,356 |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 643 |
| Mar 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 500 |
| Mar 9, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -4.91% | 7,906 |
| Mar 6, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.10% | 100 |
| Mar 5, 2026 | 6.50 | 6.50 | 6.15 | 6.28 | 6.28 | 1.51% | 1,937 |
| Mar 4, 2026 | 6.12 | 6.19 | 6.12 | 6.19 | 6.19 | -5.93% | 1,600 |
| Mar 3, 2026 | 6.33 | 6.58 | 6.33 | 6.58 | 6.58 | -0.30% | 1,300 |
| Feb 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.57% | 178 |
| Feb 25, 2026 | 6.39 | 6.64 | 6.33 | 6.64 | 6.64 | 3.07% | 600 |
| Feb 24, 2026 | 6.23 | 6.44 | 6.18 | 6.44 | 6.44 | 4.72% | 498 |
| Feb 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.69% | 2,000 |
| Feb 20, 2026 | 6.22 | 6.32 | 6.21 | 6.32 | 6.32 | 1.61% | 3,096 |
| Feb 19, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.77% | 200 |
| Feb 18, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.96% | 100 |
| Feb 12, 2026 | 6.45 | 6.50 | 6.11 | 6.15 | 6.15 | -0.81% | 5,000 |
| Feb 11, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -5.92% | 6,987 |
| Feb 10, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4.60% | 100 |